Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.190	3.144	3.144	3.144	3,205,932	-0.03(-1.03%)
Dec 30, 2009	3.162	3.192	3.134	3.177	4,446,280	-0.01(-0.40%)
Dec 29, 2009	3.208	3.220	3.175	3.190	2,380,308	+0.01(+0.16%)
Dec 28, 2009	3.195	3.213	3.153	3.185	3,609,051	-0.01(-0.16%)
Dec 24, 2009	3.175	3.213	3.157	3.190	1,534,785	+0.04(+1.20%)
Dec 23, 2009	3.167	3.228	3.099	3.152	5,230,904	-0.06(-1.81%)
Dec 22, 2009	3.119	3.213	3.107	3.210	8,239,666	+0.11(+3.42%)
Dec 21, 2009	3.033	3.147	3.006	3.104	6,335,076	+0.10(+3.36%)
Dec 18, 2009	2.980	3.046	2.973	3.003	16,668,227	+0.06(+1.89%)
Dec 17, 2009	2.912	2.988	2.904	2.947	6,723,335	+0.00(+0.09%)
Dec 16, 2009	2.932	2.958	2.867	2.945	5,293,771	+0.06(+1.92%)
Dec 15, 2009	2.950	2.963	2.889	2.889	4,203,252	-0.06(-2.14%)
Dec 14, 2009	2.915	2.993	2.902	2.952	4,591,618	-0.03(-1.02%)
Dec 11, 2009	3.011	3.036	2.894	2.983	5,980,341	-0.02(-0.67%)
Dec 10, 2009	3.050	3.052	2.959	3.003	5,437,406	-0.03(-1.05%)
Dec 09, 2009	3.059	3.079	3.005	3.035	4,295,844	-0.01(-0.24%)
Dec 08, 2009	3.079	3.104	3.035	3.042	4,959,349	-0.06(-1.82%)
Dec 07, 2009	3.042	3.113	3.018	3.099	4,575,524	+0.06(+1.85%)
Dec 04, 2009	3.003	3.054	2.951	3.042	4,890,290	+0.12(+4.03%)
Dec 03, 2009	2.976	3.005	2.920	2.924	4,039,519	-0.03(-1.16%)
Dec 02, 2009	2.942	2.962	2.922	2.959	4,284,134	+0.03(+1.00%)
Dec 01, 2009	2.893	2.929	2.858	2.929	5,537,723	+0.08(+2.75%)
Nov 30, 2009	2.817	2.851	2.785	2.851	5,874,393	+0.03(+1.22%)
Nov 27, 2009	2.831	2.873	2.785	2.817	3,378,941	-0.10(-3.45%)
Nov 25, 2009	2.944	2.959	2.905	2.917	5,304,660	-0.02(-0.59%)
Nov 24, 2009	2.929	2.966	2.905	2.934	4,528,985	+0.02(+0.59%)
Nov 23, 2009	2.944	2.976	2.905	2.917	4,350,262	+0.01(+0.42%)
Nov 20, 2009	2.875	2.932	2.868	2.905	4,585,168	+0.01(+0.51%)
Nov 19, 2009	2.915	2.917	2.856	2.890	5,006,015	-0.05(-1.59%)
Nov 18, 2009	2.895	2.942	2.873	2.937	4,855,620	+0.04(+1.35%)
Nov 17, 2009	2.821	2.910	2.799	2.897	4,903,679	+0.07(+2.43%)
Nov 16, 2009	2.755	2.858	2.748	2.829	5,879,272	+0.09(+3.41%)
Nov 13, 2009	2.699	2.753	2.686	2.736	5,007,808	+0.04(+1.36%)
Nov 12, 2009	2.721	2.740	2.691	2.699	5,553,416	-0.02(-0.72%)
Nov 11, 2009	2.711	2.740	2.696	2.718	3,714,213	+0.05(+1.74%)
Nov 10, 2009	2.706	2.736	2.664	2.672	3,430,612	-0.05(-1.98%)
Nov 09, 2009	2.706	2.740	2.687	2.726	5,309,771	+0.06(+2.11%)
Nov 06, 2009	2.677	2.718	2.662	2.669	4,835,953	-0.03(-1.27%)
Nov 05, 2009	2.588	2.738	2.539	2.704	7,922,832	+0.14(+5.35%)
Nov 04, 2009	2.529	2.625	2.515	2.566	7,914,977	+0.06(+2.45%)
Nov 03, 2009	2.495	2.517	2.370	2.505	13,480,511	-0.01(-0.29%)
Nov 02, 2009	2.586	2.601	2.456	2.512	6,122,134	-0.05(-1.92%)
Oct 30, 2009	2.726	2.733	2.542	2.561	9,450,856	-0.18(-6.70%)
Oct 29, 2009	2.633	2.767	2.633	2.745	5,111,704	+0.14(+5.47%)
Oct 28, 2009	2.883	2.883	2.578	2.603	17,615,270	-0.27(-9.55%)
Oct 27, 2009	2.883	2.961	2.821	2.878	11,831,040	-0.06(-2.17%)
Oct 26, 2009	2.515	3.035	2.404	2.942	36,313,360	+0.32(+12.16%)
Oct 23, 2009	2.633	2.723	2.603	2.623	3,514,735	-0.05(-1.84%)
Oct 22, 2009	2.588	2.679	2.588	2.672	1,886,651	+0.07(+2.74%)
Oct 21, 2009	2.650	2.699	2.598	2.601	2,680,281	-0.05(-1.94%)
Oct 20, 2009	2.662	2.723	2.650	2.652	1,870,094	-0.07(-2.61%)
Oct 19, 2009	2.677	2.740	2.663	2.723	2,200,777	+0.07(+2.59%)
Oct 16, 2009	2.691	2.694	2.610	2.655	2,997,060	-0.06(-2.08%)
Oct 15, 2009	2.662	2.728	2.637	2.711	2,747,803	+0.04(+1.38%)
Oct 14, 2009	2.699	2.706	2.606	2.674	4,225,371	+0.02(+0.83%)
Oct 13, 2009	2.699	2.718	2.613	2.652	2,087,082	-0.06(-2.17%)
Oct 12, 2009	2.721	2.728	2.672	2.711	1,936,068	+0.04(+1.47%)
Oct 09, 2009	2.689	2.689	2.630	2.672	3,472,598	-0.04(-1.54%)
Oct 08, 2009	2.726	2.733	2.686	2.713	2,790,874	+0.01(+0.27%)
Oct 07, 2009	2.718	2.736	2.691	2.706	2,439,860	-0.03(-1.25%)
Oct 06, 2009	2.704	2.740	2.691	2.740	2,389,575	+0.05(+1.92%)
Oct 05, 2009	2.593	2.689	2.552	2.689	2,597,983	+0.12(+4.68%)
Oct 02, 2009	2.554	2.596	2.485	2.569	2,616,626	-0.01(-0.48%)